XDC Industries (Shenzhen) Ltd. Class A 300615
SZSE · Çin · Elektronik Teknoloji
CNY 12,82-0,45 (-%3,39)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12,82 | -%3,39 | CNY 13,45 | CNY 13,54 | CNY 12,78 | 9,17M |
| 2026-09-29 | CNY 13,27 | +%0,45 | CNY 13,10 | CNY 13,46 | CNY 12,91 | 7,54M |
| 2026-09-28 | CNY 13,21 | -%4,69 | CNY 13,75 | CNY 13,85 | CNY 13,03 | 9,77M |
| 2026-09-24 | CNY 13,86 | -%3,48 | CNY 14,34 | CNY 14,41 | CNY 13,84 | 8,80M |
| 2026-09-23 | CNY 14,36 | -%4,20 | CNY 14,86 | CNY 14,96 | CNY 14,10 | 15,69M |
| 2026-09-22 | CNY 14,99 | +%1,77 | CNY 14,78 | CNY 15,31 | CNY 14,65 | 14,62M |
| 2026-09-21 | CNY 14,73 | +%3,95 | CNY 14,18 | CNY 14,94 | CNY 14,18 | 13,39M |
| 2026-09-18 | CNY 14,17 | +%0,07 | CNY 14,25 | CNY 14,45 | CNY 14,06 | 10,75M |
| 2026-09-17 | CNY 14,16 | +%0,35 | CNY 13,96 | CNY 14,21 | CNY 13,76 | 9,46M |
| 2026-09-16 | CNY 14,11 | +%2,99 | CNY 13,70 | CNY 14,18 | CNY 13,60 | 10,46M |
| 2026-09-15 | CNY 13,70 | -%2,21 | CNY 13,90 | CNY 14,02 | CNY 13,61 | 9,07M |
| 2026-09-14 | CNY 14,01 | +%0,14 | CNY 13,89 | CNY 14,16 | CNY 13,52 | 13,19M |
| 2026-09-11 | CNY 13,99 | +%1,45 | CNY 13,58 | CNY 14,69 | CNY 13,58 | 21,35M |
| 2026-09-10 | CNY 13,79 | -%0,51 | CNY 13,61 | CNY 14,09 | CNY 13,40 | 12,33M |
| 2026-09-09 | CNY 13,86 | -%3,21 | CNY 14,45 | CNY 14,70 | CNY 13,75 | 13,33M |
| 2026-09-08 | CNY 14,32 | -%1,24 | CNY 14,55 | CNY 14,59 | CNY 14,19 | 10,57M |
| 2026-09-07 | CNY 14,50 | +%4,32 | CNY 13,89 | CNY 14,60 | CNY 13,76 | 15,97M |
| 2026-09-04 | CNY 13,90 | -%2,59 | CNY 14,44 | CNY 14,54 | CNY 13,83 | 20,04M |
| 2026-09-03 | CNY 14,27 | -%1,59 | CNY 15,02 | CNY 15,54 | CNY 13,86 | 23,02M |
| 2026-09-02 | CNY 14,50 | -%2,49 | CNY 14,96 | CNY 15,15 | CNY 14,32 | 13,55M |
| 2026-09-01 | CNY 14,87 | -%0,73 | CNY 15,20 | CNY 15,22 | CNY 14,50 | 17,41M |
| 2026-08-31 | CNY 14,98 | +%0,88 | CNY 14,80 | CNY 15,23 | CNY 14,30 | 17,37M |
| 2026-08-28 | CNY 14,85 | -%0,67 | CNY 15,21 | CNY 15,40 | CNY 14,58 | 23,33M |
| 2026-08-27 | CNY 14,95 | +%6,10 | CNY 14,13 | CNY 15,79 | CNY 14,03 | 35,79M |
| 2026-08-26 | CNY 14,09 | -%12,10 | CNY 15,74 | CNY 15,90 | CNY 13,91 | 38,14M |
| 2026-08-25 | CNY 16,03 | -%4,58 | CNY 16,79 | CNY 17,43 | CNY 15,86 | 35,98M |
| 2026-08-24 | CNY 16,80 | +%4,02 | CNY 16,76 | CNY 17,42 | CNY 15,14 | 41,15M |
| 2026-08-21 | CNY 16,15 | -%2,30 | CNY 18,09 | CNY 19,46 | CNY 16,00 | 51,43M |
| 2026-08-20 | CNY 16,53 | +%6,03 | CNY 15,58 | CNY 16,80 | CNY 15,10 | 28,35M |
| 2026-08-19 | CNY 15,59 | -%12,95 | CNY 16,61 | CNY 17,25 | CNY 15,59 | 26,10M |
| 2026-08-18 | CNY 17,91 | -%1,21 | CNY 18,14 | CNY 18,68 | CNY 17,17 | 31,60M |
| 2026-08-17 | CNY 18,13 | +%2,89 | CNY 17,80 | CNY 18,46 | CNY 17,51 | 29,87M |
| 2026-08-14 | CNY 17,62 | +%1,85 | CNY 17,29 | CNY 17,75 | CNY 16,78 | 28,34M |
| 2026-08-13 | CNY 17,30 | -%8,95 | CNY 18,10 | CNY 18,32 | CNY 17,18 | 40,43M |
| 2026-08-12 | CNY 19,00 | +%13,70 | CNY 16,98 | CNY 19,52 | CNY 16,68 | 48,89M |
| 2026-08-11 | CNY 16,71 | -%3,41 | CNY 16,50 | CNY 17,38 | CNY 16,00 | 32,04M |
| 2026-08-10 | CNY 17,30 | +%0,64 | CNY 16,99 | CNY 17,80 | CNY 16,50 | 41,41M |
| 2026-08-07 | CNY 17,19 | -%4,61 | CNY 18,10 | CNY 18,57 | CNY 16,56 | 53,80M |
| 2026-08-06 | CNY 18,02 | +%19,97 | CNY 18,01 | CNY 18,02 | CNY 17,60 | 43,54M |
| 2026-08-05 | CNY 15,02 | +%19,97 | CNY 15,02 | CNY 15,02 | CNY 15,02 | 4,09M |
| 2026-08-04 | CNY 12,52 | +%20,04 | CNY 12,52 | CNY 12,52 | CNY 12,52 | 843,54K |
| 2026-08-03 | CNY 10,43 | +%20,02 | CNY 10,43 | CNY 10,43 | CNY 10,43 | 1,27M |
| 2026-07-31 | CNY 8,69 | %0,00 | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-30 | CNY 8,69 | %0,00 | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-29 | CNY 8,69 | %0,00 | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-28 | CNY 8,69 | %0,00 | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-27 | CNY 8,69 | %0,00 | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-24 | CNY 8,69 | -%0,34 | CNY 8,61 | CNY 8,87 | CNY 8,46 | 4,85M |
| 2026-07-23 | CNY 8,72 | +%3,81 | CNY 8,39 | CNY 8,73 | CNY 8,29 | 4,65M |
| 2026-07-22 | CNY 8,40 | -%2,55 | CNY 8,45 | CNY 8,66 | CNY 8,32 | 4,76M |
| 2026-07-21 | CNY 8,62 | %0,00 | CNY 8,54 | CNY 8,72 | CNY 7,84 | 7,45M |
| 2026-07-20 | CNY 8,62 | -%2,05 | CNY 8,84 | CNY 9,21 | CNY 8,36 | 6,60M |
| 2026-07-17 | CNY 8,80 | -%6,48 | CNY 9,41 | CNY 9,63 | CNY 8,76 | 5,42M |
| 2026-07-16 | CNY 9,41 | -%0,32 | CNY 9,24 | CNY 9,72 | CNY 9,05 | 4,02M |
| 2026-07-15 | CNY 9,44 | +%0,75 | CNY 9,28 | CNY 9,58 | CNY 9,24 | 3,54M |
| 2026-07-14 | CNY 9,37 | +%3,19 | CNY 9,05 | CNY 9,39 | CNY 8,86 | 4,94M |
| 2026-07-13 | CNY 9,08 | -%6,10 | CNY 9,67 | CNY 9,72 | CNY 9,01 | 4,96M |
| 2026-07-10 | CNY 9,67 | +%2,44 | CNY 9,35 | CNY 10,03 | CNY 9,31 | 5,33M |
| 2026-07-09 | CNY 9,44 | +%0,21 | CNY 9,40 | CNY 9,53 | CNY 9,08 | 4,24M |
| 2026-07-08 | CNY 9,42 | -%1,57 | CNY 9,59 | CNY 9,62 | CNY 9,27 | 3,71M |
| 2026-07-07 | CNY 9,57 | -%2,45 | CNY 9,81 | CNY 10,17 | CNY 9,40 | 5,50M |
| 2026-07-06 | CNY 9,81 | -%3,16 | CNY 10,01 | CNY 10,23 | CNY 9,70 | 6,12M |
| 2026-07-03 | CNY 10,13 | +%2,22 | CNY 10,00 | CNY 10,25 | CNY 9,88 | 6,12M |
| 2026-07-02 | CNY 9,91 | -%3,79 | CNY 10,31 | CNY 10,48 | CNY 9,88 | 5,53M |
| 2026-07-01 | CNY 10,30 | +%2,69 | CNY 10,05 | CNY 10,43 | CNY 9,97 | 5,79M |
| 2026-06-30 | CNY 10,03 | +%0,50 | CNY 9,97 | CNY 10,24 | CNY 9,81 | 4,81M |
| 2026-06-29 | CNY 9,98 | -%2,82 | CNY 10,28 | CNY 10,31 | CNY 9,71 | 6,30M |
| 2026-06-26 | CNY 10,27 | -%4,20 | CNY 10,73 | CNY 10,74 | CNY 10,20 | 5,56M |
| 2026-06-25 | CNY 10,72 | -%1,65 | CNY 10,91 | CNY 11,30 | CNY 10,58 | 6,05M |
| 2026-06-24 | CNY 10,90 | -%5,22 | CNY 11,56 | CNY 11,56 | CNY 10,54 | 7,46M |
| 2026-06-23 | CNY 11,50 | +%1,32 | CNY 11,28 | CNY 11,91 | CNY 11,12 | 8,83M |
| 2026-06-22 | CNY 11,35 | +%5,00 | CNY 10,80 | CNY 11,40 | CNY 10,31 | 8,05M |
| 2026-06-18 | CNY 10,81 | +%0,19 | CNY 10,68 | CNY 10,86 | CNY 10,53 | 4,45M |
| 2026-06-17 | CNY 10,79 | -%3,57 | CNY 11,16 | CNY 11,17 | CNY 10,73 | 4,87M |
| 2026-06-16 | CNY 11,19 | +%1,91 | CNY 10,95 | CNY 11,29 | CNY 10,70 | 5,51M |
| 2026-06-15 | CNY 10,98 | -%0,09 | CNY 11,11 | CNY 11,28 | CNY 10,82 | 5,11M |
| 2026-06-12 | CNY 10,99 | -%0,81 | CNY 11,25 | CNY 11,27 | CNY 10,93 | 5,17M |
| 2026-06-11 | CNY 11,08 | +%0,36 | CNY 11,07 | CNY 11,32 | CNY 10,69 | 6,35M |
| 2026-06-10 | CNY 11,04 | -%2,21 | CNY 11,11 | CNY 11,20 | CNY 10,73 | 4,59M |
| 2026-06-09 | CNY 11,29 | +%2,17 | CNY 11,22 | CNY 11,36 | CNY 10,99 | 5,42M |
| 2026-06-08 | CNY 11,05 | -%4,33 | CNY 11,31 | CNY 11,58 | CNY 10,82 | 7,14M |
| 2026-06-05 | CNY 11,55 | +%1,14 | CNY 11,43 | CNY 11,78 | CNY 11,15 | 5,84M |
| 2026-06-04 | CNY 11,42 | -%2,39 | CNY 11,68 | CNY 11,94 | CNY 11,33 | 6,02M |
| 2026-06-03 | CNY 11,70 | +%1,83 | CNY 11,57 | CNY 12,05 | CNY 11,51 | 8,86M |
| 2026-06-02 | CNY 11,49 | -%2,13 | CNY 11,86 | CNY 11,97 | CNY 11,35 | 5,79M |
| 2026-06-01 | CNY 11,74 | +%1,82 | CNY 11,50 | CNY 12,14 | CNY 11,33 | 8,05M |
| 2026-05-29 | CNY 11,53 | -%4,63 | CNY 12,09 | CNY 12,29 | CNY 11,48 | 7,71M |
| 2026-05-28 | CNY 12,09 | -%2,58 | CNY 12,30 | CNY 12,49 | CNY 11,74 | 8,74M |
| 2026-05-27 | CNY 12,41 | -%3,20 | CNY 12,69 | CNY 12,95 | CNY 12,27 | 7,21M |
| 2026-05-26 | CNY 12,82 | -%7,03 | CNY 13,80 | CNY 13,87 | CNY 12,65 | 9,28M |